Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $29.24 as of 9/25/2026 7:36:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.35 | 15.30 | 14.33 | % | 0.96 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 17.00 | 11.85 | 13.55 | 12.70 | 12.30 | +0.45 | +3.80% | 0.75 | 1 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 18.00 | 10.35 | 12.55 | 11.45 | 10.85 | 0.00 | 0.00% | 0.64 | 0 | 2 | 3.77 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 19.00 | 9.45 | 11.50 | 10.48 | 9.90 | 0.00 | 0.00% | 0.55 | 0 | 6 | 3.40 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 20.00 | 8.70 | 10.20 | 9.45 | 8.57 | 0.00 | 0.00% | 0.47 | 0 | 17 | 2.76 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:11 PM EST |
| 21.00 | 8.20 | 8.70 | 8.45 | 8.50 | +0.65 | +8.28% | 0.40 | 81 | 7 | 1.78 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 21.50 | 6.95 | 8.60 | 7.78 | 7.35 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 22.00 | 6.30 | 8.10 | 7.20 | 7.04 | 0.00 | 0.00% | 0.33 | 0 | 17 | 2.14 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:11 PM EST |
| 22.50 | 6.55 | 7.45 | 7.00 | 7.00 | % | 0.31 | 2 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST | |
| 23.00 | 6.05 | 6.95 | 6.50 | 6.50 | -0.75 | -10.35% | 0.28 | 2 | 8 | 1.73 | 0.99 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 23.50 | 5.00 | 6.85 | 5.93 | 5.90 | +1.13 | +23.69% | 0.25 | 2 | 2 | 2.04 | 0.99 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 24.00 | 5.15 | 5.70 | 5.43 | 5.42 | +1.00 | +22.63% | 0.23 | 2 | 11 | 1.21 | 0.98 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 24.50 | 4.65 | 5.20 | 4.93 | 4.92 | +1.09 | +28.46% | 0.20 | 4 | 68 | 1.12 | 0.97 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 25.00 | 4.15 | 4.75 | 4.45 | 4.34 | -1.86 | -30.00% | 0.18 | 1 | 211 | 1.09 | 0.95 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 25.50 | 3.65 | 4.30 | 3.98 | 3.96 | +1.09 | +37.98% | 0.16 | 1 | 5 | 1.05 | 0.94 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 26.00 | 3.35 | 3.80 | 3.58 | 3.55 | +0.59 | +19.94% | 0.14 | 4 | 108 | 0.95 | 0.91 | 0.06 | -0.04 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 26.50 | 2.97 | 3.35 | 3.16 | 3.15 | +0.49 | +18.43% | 0.12 | 10 | 68 | 0.90 | 0.88 | 0.07 | -0.05 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 27.00 | 2.57 | 2.96 | 2.77 | 2.76 | +0.01 | +0.37% | 0.10 | 35 | 174 | 0.69 | 0.84 | 0.09 | -0.05 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 27.50 | 2.18 | 2.63 | 2.41 | 2.31 | +0.34 | +17.26% | 0.09 | 13 | 119 | 0.72 | 0.79 | 0.11 | -0.06 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 28.00 | 1.83 | 2.04 | 1.94 | 2.04 | +0.20 | +10.87% | 0.07 | 196 | 752 | 0.64 | 0.73 | 0.12 | -0.07 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 28.50 | 1.56 | 1.71 | 1.64 | 1.63 | -0.05 | -2.98% | 0.06 | 263 | 278 | 0.66 | 0.66 | 0.14 | -0.07 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 29.00 | 1.29 | 1.41 | 1.35 | 1.40 | -0.02 | -1.41% | 0.05 | 2,134 | 891 | 0.67 | 0.59 | 0.14 | -0.08 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 29.50 | 0.89 | 1.16 | 1.03 | 1.12 | +0.02 | +1.82% | 0.03 | 7,819 | 538 | 0.63 | 0.52 | 0.15 | -0.08 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 30.00 | 0.84 | 0.89 | 0.87 | 0.88 | -0.09 | -9.28% | 0.03 | 1,852 | 3,949 | 0.67 | 0.45 | 0.14 | -0.08 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 30.50 | 0.67 | 0.74 | 0.71 | 0.69 | -0.07 | -9.22% | 0.02 | 364 | 721 | 0.68 | 0.38 | 0.13 | -0.08 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 31.00 | 0.53 | 0.59 | 0.56 | 0.57 | -0.11 | -16.18% | 0.02 | 5,705 | 1,655 | 0.69 | 0.32 | 0.12 | -0.08 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 31.50 | 0.42 | 0.47 | 0.45 | 0.46 | -0.07 | -13.21% | 0.01 | 429 | 651 | 0.70 | 0.27 | 0.11 | -0.07 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 32.00 | 0.34 | 0.37 | 0.36 | 0.36 | -0.10 | -21.74% | 0.01 | 1,386 | 3,157 | 0.72 | 0.23 | 0.10 | -0.07 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 32.50 | 0.25 | 0.30 | 0.28 | 0.29 | -0.10 | -25.65% | 0.01 | 152 | 476 | 0.72 | 0.19 | 0.09 | -0.06 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 33.00 | 0.21 | 0.22 | 0.22 | 0.21 | -0.09 | -30.00% | 0.01 | 277 | 1,280 | 0.73 | 0.15 | 0.08 | -0.05 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 33.50 | 0.15 | 0.21 | 0.18 | 0.15 | -0.11 | -42.31% | 0.01 | 163 | 252 | 0.75 | 0.13 | 0.07 | -0.05 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 34.00 | 0.13 | 0.16 | 0.15 | 0.13 | -0.07 | -35.00% | 0.00 | 189 | 998 | 0.77 | 0.10 | 0.06 | -0.04 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 34.50 | 0.01 | 0.23 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 26 | 291 | 0.72 | 0.09 | 0.05 | -0.04 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 35.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 411 | 1,464 | 0.79 | 0.07 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 35.50 | 0.04 | 0.30 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 2 | 26 | 0.93 | 0.05 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 36.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.06 | -50.00% | 0.00 | 59 | 425 | 0.85 | 0.04 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 36.50 | 0.05 | 0.08 | 0.07 | 0.05 | -0.10 | -66.67% | 0.00 | 11 | 113 | 0.87 | 0.03 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 13 | 3,069 | 1.10 | 0.02 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 37.50 | 0.00 | 0.62 | 0.31 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.70 | 0.01 | 0.01 | -0.01 | 9/22/2026 | 9/25/2026 4:00:11 PM EST |
| 38.00 | 0.00 | 0.19 | 0.10 | 0.03 | -0.07 | -70.00% | 0.00 | 6 | 254 | 1.26 | 0.01 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 38.50 | 0.00 | 0.25 | 0.13 | 0.03 | % | 0.00 | 4 | 0 | 1.40 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST | |
| 39.00 | 0.01 | 0.12 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 5 | 71 | 1.03 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 40.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 82 | 1,570 | 1.05 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 55 | 766 | 1.47 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.10 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:11 PM EST |
| 17.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 18.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 19.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 18 | 2.16 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 3 | 55 | 1.16 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.34 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:11 PM EST |
| 21.50 | 0.00 | 1.01 | 0.51 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 129 | 2.68 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:11 PM EST |
| 22.50 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 23.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 37 | 337 | 0.82 | -0.01 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 23.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.38 | -0.01 | 0.01 | -0.01 | 9/25/2026 4:00:11 PM EST | |||
| 24.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 33 | 419 | 0.74 | -0.02 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 24.50 | 0.01 | 0.09 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 43 | 115 | 0.74 | -0.03 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 25.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 101 | 1,417 | 0.75 | -0.05 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 25.50 | 0.05 | 0.20 | 0.13 | 0.05 | -0.08 | -61.54% | 0.01 | 61 | 231 | 0.77 | -0.06 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 26.00 | 0.09 | 0.14 | 0.12 | 0.10 | -0.12 | -54.55% | 0.00 | 566 | 1,881 | 0.69 | -0.09 | 0.06 | -0.04 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 26.50 | 0.14 | 0.19 | 0.17 | 0.14 | -0.12 | -46.16% | 0.01 | 145 | 380 | 0.68 | -0.12 | 0.07 | -0.05 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 27.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.13 | -36.12% | 0.01 | 342 | 810 | 0.66 | -0.16 | 0.09 | -0.05 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 27.50 | 0.32 | 0.35 | 0.34 | 0.32 | -0.21 | -39.63% | 0.01 | 328 | 816 | 0.66 | -0.21 | 0.11 | -0.06 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 28.00 | 0.46 | 0.49 | 0.48 | 0.46 | -0.21 | -31.35% | 0.02 | 648 | 1,176 | 0.66 | -0.27 | 0.12 | -0.07 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 28.50 | 0.59 | 0.67 | 0.63 | 0.64 | -0.18 | -21.96% | 0.02 | 105 | 463 | 0.66 | -0.34 | 0.14 | -0.07 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 29.00 | 0.81 | 0.88 | 0.85 | 0.80 | -0.23 | -22.33% | 0.03 | 415 | 456 | 0.67 | -0.41 | 0.14 | -0.08 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 29.50 | 0.87 | 1.34 | 1.11 | 1.10 | -0.28 | -20.29% | 0.04 | 214 | 244 | 0.68 | -0.48 | 0.15 | -0.08 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 30.00 | 1.33 | 1.46 | 1.40 | 1.49 | -0.08 | -5.10% | 0.05 | 266 | 534 | 0.69 | -0.55 | 0.14 | -0.08 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 30.50 | 1.64 | 1.77 | 1.71 | 1.69 | -0.15 | -8.16% | 0.06 | 24 | 267 | 0.68 | -0.62 | 0.13 | -0.08 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 31.00 | 1.98 | 2.15 | 2.07 | 1.99 | -0.42 | -17.43% | 0.07 | 126 | 96 | 0.69 | -0.68 | 0.12 | -0.08 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 31.50 | 2.32 | 2.70 | 2.51 | 2.49 | -0.91 | -26.77% | 0.08 | 4 | 84 | 0.75 | -0.73 | 0.11 | -0.07 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 32.00 | 2.70 | 3.05 | 2.88 | 2.98 | -1.22 | -29.05% | 0.09 | 2 | 49 | 0.72 | -0.77 | 0.10 | -0.07 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 32.50 | 3.15 | 3.75 | 3.45 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.84 | -0.81 | 0.09 | -0.06 | 9/23/2026 | 9/25/2026 4:00:11 PM EST |
| 33.00 | 3.55 | 4.35 | 3.95 | 3.72 | -0.33 | -8.15% | 0.12 | 3 | 51 | 1.24 | -0.85 | 0.08 | -0.05 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 33.50 | 4.00 | 4.50 | 4.25 | 4.34 | -0.96 | -18.12% | 0.13 | 2 | 25 | 1.05 | -0.87 | 0.07 | -0.05 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 34.00 | 4.50 | 5.40 | 4.95 | 4.76 | 0.00 | 0.00% | 0.15 | 0 | 540 | 1.44 | -0.90 | 0.06 | -0.04 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 34.50 | 4.80 | 5.65 | 5.23 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.32 | -0.91 | 0.05 | -0.04 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 35.00 | 5.45 | 5.80 | 5.63 | 5.62 | -1.38 | -19.72% | 0.16 | 2 | 38 | 1.05 | -0.93 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 35.50 | 5.90 | 6.70 | 6.30 | % | 0.18 | 0 | 0 | 1.50 | -0.95 | 0.03 | -0.02 | 9/25/2026 4:00:11 PM EST | |||
| 36.00 | 6.25 | 7.40 | 6.83 | 8.07 | 0.00 | 0.00% | 0.19 | 0 | 55 | 1.73 | -0.96 | 0.03 | -0.02 | 9/18/2026 | 9/25/2026 4:00:11 PM EST |
| 36.50 | 6.55 | 8.30 | 7.43 | % | 0.20 | 0 | 0 | 2.10 | -0.97 | 0.02 | -0.02 | 9/25/2026 4:00:11 PM EST | |||
| 37.00 | 7.25 | 8.50 | 7.88 | 8.36 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.94 | -0.98 | 0.01 | -0.01 | 9/21/2026 | 9/25/2026 4:00:11 PM EST |
| 37.50 | 7.40 | 9.30 | 8.35 | % | 0.22 | 0 | 0 | 2.23 | -0.99 | 0.01 | -0.01 | 9/25/2026 4:00:11 PM EST | |||
| 38.00 | 8.20 | 9.65 | 8.93 | 10.91 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.18 | -0.99 | 0.01 | -0.01 | 9/11/2026 | 9/25/2026 4:00:11 PM EST |
| 38.50 | 8.55 | 10.25 | 9.40 | % | 0.24 | 0 | 0 | 2.32 | -0.99 | 0.01 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 39.00 | 9.20 | 10.40 | 9.80 | % | 0.25 | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 40.00 | 10.15 | 11.75 | 10.95 | 11.80 | 0.00 | 0.00% | 0.27 | 0 | 24 | 2.50 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:11 PM EST |
| 45.00 | 14.35 | 16.75 | 15.55 | 16.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 4:00:11 PM EST |